Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:190.00
Opzioni d'acquistoper8 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00190000 | 2022-11-08 11:54AM EST | 2022-12-09 | 82.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ221216C00190000 | 2022-12-07 2:35PM EST | 2022-12-16 | 90.92 | 0.00 | 0.00 | 0.00 | - | 3 | 720 | 0.00% |
| QQQ221230C00190000 | 2022-10-25 12:57PM EST | 2022-12-30 | 94.01 | 99.21 | 99.56 | 0.00 | - | 1 | 1 | 165.44% |
| QQQ230120C00190000 | 2022-11-28 3:58PM EST | 2023-01-20 | 93.58 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 0.00% |
| QQQ230217C00190000 | 2022-12-07 10:28AM EST | 2023-02-17 | 91.32 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QQQ230317C00190000 | 2022-12-07 10:24AM EST | 2023-03-17 | 92.35 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| QQQ230616C00190000 | 2022-12-02 3:20PM EST | 2023-06-16 | 108.81 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| QQQ230929C00190000 | 2022-11-11 10:10AM EST | 2023-09-29 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215C00190000 | 2022-11-04 9:56AM EST | 2023-12-15 | 89.47 | 113.48 | 114.80 | 0.00 | - | 2 | 22 | 62.90% |
| QQQ240119C00190000 | 2022-12-06 3:14PM EST | 2024-01-19 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| QQQ240621C00190000 | 2022-11-03 11:07AM EST | 2024-06-21 | 93.59 | 118.54 | 120.68 | 0.00 | - | 2 | 3 | 57.23% |
| QQQ241220C00190000 | 2022-10-07 12:19PM EST | 2024-12-20 | 106.00 | 99.52 | 101.33 | 0.00 | - | 1 | 1 | 31.33% |
| QQQ250117C00190000 | 2022-11-10 11:31AM EST | 2025-01-17 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
Opzioni Putper8 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209P00190000 | 2022-11-14 10:14AM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 50.00% |
| QQQ221216P00190000 | 2022-12-02 9:45AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,970 | 50.00% |
| QQQ221223P00190000 | 2022-11-30 3:20PM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| QQQ221230P00190000 | 2022-12-06 11:43AM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,028 | 25.00% |
| QQQ230106P00190000 | 2022-12-05 1:41PM EST | 2023-01-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 25.00% |
| QQQ230120P00190000 | 2022-12-07 3:50PM EST | 2023-01-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 7,593 | 25.00% |
| QQQ230217P00190000 | 2022-12-07 12:50PM EST | 2023-02-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5,089 | 12.50% |
| QQQ230317P00190000 | 2022-12-06 3:51PM EST | 2023-03-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 5,820 | 12.50% |
| QQQ230331P00190000 | 2022-12-07 3:34PM EST | 2023-03-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| QQQ230616P00190000 | 2022-12-07 10:58AM EST | 2023-06-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 23 | 11,188 | 12.50% |
| QQQ230630P00190000 | 2022-12-01 1:31PM EST | 2023-06-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| QQQ230915P00190000 | 2022-12-05 11:25AM EST | 2023-09-15 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 7,557 | 6.25% |
| QQQ230929P00190000 | 2022-12-05 10:48AM EST | 2023-09-29 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| QQQ231215P00190000 | 2022-12-07 9:30AM EST | 2023-12-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 4,506 | 6.25% |
| QQQ240119P00190000 | 2022-12-06 2:00PM EST | 2024-01-19 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2,282 | 6.25% |
| QQQ240621P00190000 | 2022-12-05 2:33PM EST | 2024-06-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,938 | 6.25% |
| QQQ241220P00190000 | 2022-11-25 9:30AM EST | 2024-12-20 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,104 | 6.25% |
| QQQ250117P00190000 | 2022-11-29 11:09AM EST | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 6.25% |
© 2022 Yahoo. Tutti i diritti riservati.
